Spot 305.94
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.80 | 36.00 | 31.90 | +0.84 | 53.6% | 277.5 | 53.6% | -0.16 | 3.17 | 2.75 | 3.60 | — |
| — | 28.00 | 32.00 | 30.00 | +0.82 | 53.4% | 280 | 53.4% | -0.18 | 3.52 | 2.95 | 4.10 | — |
| — | 23.70 | 30.20 | 26.95 | +0.80 | 53.3% | 282.5 | 53.3% | -0.20 | 4.25 | 3.80 | 4.70 | — |
| — | 22.00 | 29.60 | 25.80 | +0.77 | 53.2% | 285 | 53.2% | -0.23 | 4.65 | 4.00 | 5.30 | — |
| — | 20.80 | 28.10 | 24.45 | +0.75 | 53.1% | 287.5 | 53.1% | -0.25 | 5.45 | 4.80 | 6.10 | — |
| — | 20.10 | 23.60 | 21.85 | +0.72 | 53.1% | 290 | 53.1% | -0.28 | 6.00 | 5.40 | 6.60 | — |
| — | 19.40 | 21.40 | 20.40 | +0.69 | 53.0% | 292.5 | 53.0% | -0.31 | 7.10 | 6.50 | 7.70 | — |
| — | 17.90 | 19.80 | 18.85 | +0.66 | 53.0% | 295 | 53.0% | -0.34 | 7.60 | 7.00 | 8.20 | — |
| — | 16.40 | 18.70 | 17.55 | +0.63 | 53.1% | 297.5 | 53.1% | -0.37 | 8.85 | 7.90 | 9.80 | — |
| — | 15.00 | 17.00 | 16.00 | +0.60 | 53.1% | 300 | 53.1% | -0.40 | 10.15 | 9.30 | 11.00 | — |
| — | 14.70 | 15.60 | 15.15 | +0.57 | 53.2% | 302.5 | 53.2% | -0.43 | 11.15 | 10.00 | 12.30 | — |
| — | 13.10 | 14.30 | 13.70 | +0.54 | 53.2% | 305 | 53.2% | -0.46 | 12.55 | 11.70 | 13.40 | — |
| — | 11.40 | 13.00 | 12.20 | +0.51 | 53.3% | 307.5 | 53.3% | -0.49 | 13.65 | 12.40 | 14.90 | — |
| — | 10.50 | 11.80 | 11.15 | +0.48 | 53.4% | 310 | 53.4% | -0.52 | 15.00 | 14.10 | 15.90 | — |
| — | 9.10 | 11.50 | 10.30 | +0.45 | 53.6% | 312.5 | 53.6% | -0.56 | 16.70 | 15.80 | 17.60 | — |
| — | 8.80 | 9.80 | 9.30 | +0.42 | 53.7% | 315 | 53.7% | -0.58 | 18.05 | 17.50 | 18.60 | — |
| — | 7.40 | 9.30 | 8.35 | +0.39 | 53.9% | 317.5 | 53.9% | -0.61 | 19.80 | 18.80 | 20.80 | — |
| — | 7.20 | 8.30 | 7.75 | +0.36 | 54.0% | 320 | 54.0% | -0.64 | 21.80 | 20.50 | 23.10 | — |
| — | 5.90 | 10.30 | 8.10 | +0.34 | 54.3% | 322.5 | 54.3% | -0.67 | 23.30 | 22.30 | 24.30 | — |
| — | 5.20 | 6.90 | 6.05 | +0.31 | 54.5% | 325 | 54.5% | -0.69 | 25.00 | 23.80 | 26.20 | — |
| — | 4.80 | 5.80 | 5.30 | +0.29 | 54.7% | 327.5 | 54.7% | -0.72 | 27.30 | 25.50 | 29.10 | — |
| — | 4.20 | 5.70 | 4.95 | +0.26 | 55.0% | 330 | 55.0% | -0.74 | 28.90 | 26.80 | 31.00 | — |
| — | 3.80 | 4.80 | 4.30 | +0.24 | 55.3% | 332.5 | 55.3% | -0.76 | 31.30 | 28.60 | 34.00 | — |
| — | 3.30 | 4.70 | 4.00 | +0.22 | 55.6% | 335 | 55.6% | -0.78 | 33.20 | 31.10 | 35.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.